Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 4.25 | 4.45 | 4.24 | 4.43 | 4.43 | +0.2 (+4.73%) | 62,903,246 |
9 May 2024 | HKD | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | +0.12 (+2.92%) | 28,793,942 |
8 May 2024 | HKD | 4.28 | 4.29 | 4.08 | 4.11 | 4.11 | -0.15 (-3.52%) | 42,013,498 |
7 May 2024 | HKD | 4.28 | 4.31 | 4.23 | 4.26 | 4.26 | -0.01 (-0.23%) | 15,666,500 |
6 May 2024 | HKD | 4.29 | 4.4 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 38,455,584 |
3 May 2024 | HKD | 4.27 | 4.35 | 4.16 | 4.26 | 4.26 | +0.02 (+0.47%) | 15,740,998 |
2 May 2024 | HKD | 4.24 | 4.26 | 4.08 | 4.24 | 4.24 | -0.03 (-0.70%) | 11,357,894 |
30 Apr 2024 | HKD | 4.31 | 4.34 | 4.23 | 4.27 | 4.27 | -0.09 (-2.06%) | 43,709,870 |
29 Apr 2024 | HKD | 4.28 | 4.47 | 4.21 | 4.36 | 4.36 | +0.12 (+2.83%) | 96,768,100 |
26 Apr 2024 | HKD | 3.99 | 4.28 | 3.98 | 4.24 | 4.24 | +0.37 (+9.56%) | 116,175,900 |
25 Apr 2024 | HKD | 3.87 | 3.95 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 21,840,000 |
24 Apr 2024 | HKD | 3.83 | 3.9 | 3.82 | 3.89 | 3.89 | +0.07 (+1.83%) | 12,602,210 |
23 Apr 2024 | HKD | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 9,154,409 |
22 Apr 2024 | HKD | 3.85 | 3.93 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 15,110,321 |
19 Apr 2024 | HKD | 3.87 | 3.88 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 13,651,781 |
18 Apr 2024 | HKD | 3.83 | 3.94 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 20,398,033 |
17 Apr 2024 | HKD | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 16,685,500 |
16 Apr 2024 | HKD | 3.83 | 3.85 | 3.72 | 3.76 | 3.76 | -0.09 (-2.34%) | 27,544,618 |
15 Apr 2024 | HKD | 3.8 | 3.91 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 23,167,245 |
12 Apr 2024 | HKD | 3.87 | 3.88 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 30,648,646 |
11 Apr 2024 | HKD | 3.86 | 3.91 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 16,814,758 |
10 Apr 2024 | HKD | 3.9 | 3.95 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 12,296,210 |
9 Apr 2024 | HKD | 3.87 | 3.94 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 13,309,901 |
8 Apr 2024 | HKD | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | +0.08 (+2.11%) | 14,625,000 |
5 Apr 2024 | HKD | 4 | 4 | 3.73 | 3.8 | 3.8 | -0.12 (-3.06%) | 10,350,671 |
3 Apr 2024 | HKD | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 10,881,000 |
2 Apr 2024 | HKD | 3.9 | 3.96 | 3.88 | 3.92 | 3.92 | +0.08 (+2.08%) | 20,427,711 |
28 Mar 2024 | HKD | 3.85 | 3.91 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 20,157,148 |
27 Mar 2024 | HKD | 3.93 | 3.93 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 24,917,495 |
26 Mar 2024 | HKD | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 13,233,000 |